Premium
Identa Corp (QB) (IDTA)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1424 | 39.5555555556 | 0.36 | 0.5024 | 0.36 | 1392 | 0.5024 | CS |
| 4 | -0.0009 | -0.17881978939 | 0.5033 | 0.5033 | 0.36 | 1196 | 0.50081906 | CS |
| 12 | -0.0776 | -13.3793103448 | 0.58 | 0.6998 | 0.34315 | 9041 | 0.44476366 | CS |
| 26 | 0.0924 | 22.5365853659 | 0.41 | 0.6998 | 0.34315 | 7340 | 0.45701433 | CS |
| 52 | 0.3723 | 286.164488855 | 0.1301 | 0.89 | 0.1 | 6018 | 0.44413331 | CS |
| 156 | -0.1976 | -28.2285714286 | 0.7 | 1.49 | 0.1 | 5130 | 0.455564 | CS |
| 260 | 0.1324 | 35.7837837838 | 0.37 | 3.28 | 0.1 | 3253 | 0.71951432 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571960 | 0.5024 | 0 | 0.00 | 0.5024 | 0.5024 | 0.5024 | 0 |
| 1739485560 | 0.5024 | 0 | 0.00 | 0.5024 | 0.5024 | 0.5024 | 0 |
| 1739399160 | 0.5024 | 0 | 0.00 | 0.5024 | 0.5024 | 0.5024 | 0 |
| 1739312760 | 0.5024 | 0 | 0.00 | 0.5024 | 0.5024 | 0.5024 | 0 |
| 1739226360 | 0.5024 | 0 | 0.00 | 0.5024 | 0.5024 | 0.5024 | 0 |
| 1738967160 | 0.5024 | 0.0096 | 1.95 | 0.36 | 0.5024 | 0.36 | 1392 |
| 1738880400 | 0.4928 | 0 | 0.00 | 0.4928 | 0.4928 | 0.4928 | 0 |
| 1738794000 | 0.4928 | 0 | 0.00 | 0.4928 | 0.4928 | 0.4928 | 0 |
| 1738707600 | 0.4928 | 0 | 0.00 | 0.4928 | 0.4928 | 0.4928 | 0 |
| 1738621200 | 0.4928 | 0 | 0.00 | 0.4928 | 0.4928 | 0.4928 | 0 |
| 1738362000 | 0.4928 | -0.0102 | -2.03 | 0.4928 | 0.4928 | 0.4928 | 1000 |
| 1738276080 | 0.503 | -0.0003 | -0.06 | 0.503 | 0.503 | 0.503 | 395 |
| 1738189620 | 0.5033 | 0 | 0.00 | 0.5033 | 0.5033 | 0.5033 | 0 |
| 1738103220 | 0.5033 | 0 | 0.00 | 0.5033 | 0.5033 | 0.5033 | 0 |
| 1738016820 | 0.5033 | 0.03545 | 7.58 | 0.5033 | 0.5033 | 0.5033 | 1998 |
| 1737757320 | 0.46785 | 0 | 0.00 | 0.46785 | 0.46785 | 0.46785 | 0 |
| 1737670920 | 0.46785 | 0 | 0.00 | 0.46785 | 0.46785 | 0.46785 | 0 |
| 1737584520 | 0.46785 | 0 | 0.00 | 0.46785 | 0.46785 | 0.46785 | 0 |
| 1737498120 | 0.46785 | 0 | 0.00 | 0.46785 | 0.46785 | 0.46785 | 0 |
| 1737152520 | 0.46785 | 0 | 0.00 | 0.46785 | 0.46785 | 0.46785 | 0 |
| 1737066120 | 0.46785 | 0 | 0.00 | 0.46785 | 0.46785 | 0.46785 | 0 |
| 1736979720 | 0.46785 | 0.10785 | 29.96 | 0.46785 | 0.46785 | 0.46785 | 120 |
| 1736893380 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 9000 |
| 1736806800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 9000 |
| 1736547720 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 13156 |
| 1736375340 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 9000 |
| 1736288940 | 0.36 | 0.01685 | 4.91 | 0.36 | 0.36 | 0.36 | 9000 |
| 1736202360 | 0.34315 | -0.03105 | -8.30 | 0.3741 | 0.3741 | 0.34315 | 9471 |
| 1735942980 | 0.3742 | 0 | 0.00 | 0.3742 | 0.3742 | 0.3742 | 143 |
| 1735856760 | 0.3742 | 0 | 0.00 | 0.3742 | 0.3742 | 0.3742 | 0 |
| 1735683960 | 0.3742 | -0.1158 | -23.63 | 0.3741 | 0.6998 | 0.3741 | 2120 |
| 1735597740 | 0.49 | -0.1396 | -22.17 | 0.49 | 0.49 | 0.49 | 3717 |
| 1735338000 | 0.6296 | 0 | 0.00 | 0.4401 | 0.6296 | 0.4401 | 2100 |
| 1735252020 | 0.6296 | 0.1796 | 39.91 | 0.6296 | 0.6296 | 0.6296 | 150 |
| 1735079340 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734992940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734733740 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734647340 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734560940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 31299 |
| 1734474360 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.44 | 8560 |
| 1734388140 | 0.44 | -0.033575 | -7.09 | 0.44 | 0.45 | 0.44 | 54028 |
| 1734128880 | 0.473575 | 0 | 0.00 | 0.473575 | 0.473575 | 0.473575 | 0 |
| 1734042480 | 0.473575 | -0.026425 | -5.29 | 0.5 | 0.5 | 0.473575 | 20112 |
| 1733955900 | 0.5 | 0.012225 | 2.51 | 0.5 | 0.5 | 0.5 | 4973 |
| 1733869200 | 0.487775 | -0.022225 | -4.36 | 0.51 | 0.51 | 0.487775 | 36397 |
| 1733782800 | 0.51 | -0.032748 | -6.03 | 0.51 | 0.51 | 0.51 | 175 |
| 1733523600 | 0.542748 | -0.007252 | -1.32 | 0.542748 | 0.542748 | 0.542748 | 100 |
| 1733437380 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1733350980 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1733264580 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1733178180 | 0.55 | -0.03999 | -6.78 | 0.55 | 0.55 | 0.55 | 943 |
| 1732919160 | 0.58999 | 0 | 0.00 | 0.58999 | 0.58999 | 0.58999 | 0 |
| 1732746360 | 0.58999 | 0 | 0.00 | 0.58999 | 0.58999 | 0.58999 | 0 |
| 1732659960 | 0.58999 | 0 | 0.00 | 0.58999 | 0.58999 | 0.58999 | 0 |
| 1732573560 | 0.58999 | 0.03249 | 5.83 | 0.65 | 0.6844 | 0.58999 | 5057 |
| 1732314000 | 0.5575 | -0.0025 | -0.45 | 0.58 | 0.6 | 0.5575 | 10714 |
| 1732199400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1732113000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1732026600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1731940200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
